SPY270917C00910000
SPY Sep 17 2027 910.00 Call
optionOPRA
EODOct 27, 2026
7.85USD+10.098%(+0.72)22Vol817OI
SPY270917C00910000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +10.098% | 22 | 796 | 0.000% |
| 2026-10-23 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | -21.128% | 3 | 794 | +10.098% |
| 2026-10-21 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +13.997% | 1 | 793 | -13.164% |
| 2026-10-19 | 7.9400 | 7.9400 | 7.9300 | 7.9300 | -0.875% | 2 | 795 | -1.009% |
| 2026-10-16 | 8.5300 | 8.5300 | 8.0000 | 8.0000 | +1.523% | 4 | 798 | -1.875% |
| 2026-10-15 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -16.525% | 2 | 796 | -0.381% |
| 2026-10-14 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -6.535% | 4 | 796 | -16.843% |
| 2026-10-13 | 10.4300 | 10.4300 | 10.0200 | 10.1000 | -6.134% | 150 | 646 | -22.277% |
| 2026-10-07 | 10.3200 | 10.7600 | 10.2700 | 10.7600 | -10.333% | 5 | 644 | -27.045% |
| 2026-10-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +14.286% | 2 | 642 | -34.583% |
| 2026-10-05 | 10.1800 | 10.5000 | 10.1800 | 10.5000 | +10.294% | 11 | 633 | -25.238% |
| 2026-10-02 | 9.7600 | 10.1600 | 9.5200 | 9.5200 | +1.927% | 121 | 515 | -17.542% |
| 2026-09-30 | 9.5300 | 9.5300 | 9.3400 | 9.3400 | +9.368% | 2 | 515 | -15.953% |
| 2026-09-29 | 8.5100 | 8.5400 | 8.5100 | 8.5400 | -4.474% | 179 | 336 | -8.080% |
| 2026-09-28 | 9.0000 | 9.0000 | 8.9400 | 8.9400 | -12.610% | 2 | 336 | -12.192% |
| 2026-09-25 | 9.6200 | 10.2300 | 9.6200 | 10.2300 | +4.494% | 25 | 311 | -23.265% |
| 2026-09-24 | 9.8000 | 9.8000 | 9.7900 | 9.7900 | +1.556% | 12 | 299 | -19.816% |
| 2026-09-23 | 10.3200 | 10.3200 | 9.6400 | 9.6400 | -15.290% | 2 | 299 | -18.568% |
| 2026-09-22 | 11.6500 | 11.6500 | 11.3800 | 11.3800 | +3.455% | 3 | 297 | -31.019% |
| 2026-09-21 | 10.2400 | 11.0000 | 10.2400 | 11.0000 | +31.422% | 2 | 296 | -28.636% |
| 2026-09-18 | 8.0100 | 8.3700 | 8.0100 | 8.3700 | +13.261% | 155 | 208 | -6.213% |
| 2026-09-15 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -8.878% | 3 | 205 | +6.225% |
| 2026-09-14 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -12.229% | 1 | 205 | -3.206% |
| 2026-09-11 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +1.538% | 4 | 202 | -15.043% |
| 2026-09-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.858% | 99 | 190 | -13.736% |
| 2026-09-08 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -5.604% | 1 | 190 | -19.652% |
| 2026-09-04 | 10.2800 | 10.3500 | 10.2700 | 10.3500 | -6.420% | 15 | 178 | -24.155% |
| 2026-09-03 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +5.736% | 10 | 168 | -29.024% |
| 2026-08-31 | 10.4300 | 10.4600 | 10.4300 | 10.4600 | -11.130% | 3 | 167 | -24.952% |
| 2026-08-28 | 13.5000 | 13.5000 | 11.7700 | 11.7700 | -4.075% | 18 | 149 | -33.305% |
| 2026-08-27 | 12.8400 | 12.8400 | 12.2700 | 12.2700 | +6.234% | 9 | 147 | -36.023% |
| 2026-08-26 | 11.6700 | 11.6700 | 11.5500 | 11.5500 | +0.610% | 4 | 143 | -32.035% |
| 2026-08-25 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +2.592% | 33 | 120 | -31.620% |
| 2026-08-24 | 11.1700 | 11.1900 | 11.1700 | 11.1900 | -14.645% | 13 | 119 | -29.848% |
| 2026-08-19 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +4.213% | 1 | 119 | -40.122% |
| 2026-08-18 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -16.356% | 2 | 117 | -37.599% |
| 2026-08-17 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +6.140% | 4 | 113 | -47.806% |
| 2026-08-12 | 14.1800 | 14.1800 | 14.1700 | 14.1700 | -3.932% | 65 | 119 | -44.601% |
| 2026-08-10 | 14.7100 | 14.8300 | 14.7100 | 14.7500 | -1.667% | 3 | 118 | -46.780% |
| 2026-08-07 | 14.7500 | 15.0000 | 14.6100 | 15.0000 | +4.022% | 5 | 117 | -47.667% |
| 2026-08-06 | 14.4400 | 14.4400 | 14.4200 | 14.4200 | -14.624% | 2 | 115 | -45.562% |
| 2026-08-05 | 16.8300 | 16.8900 | 16.8300 | 16.8900 | +8.339% | 5 | 116 | -53.523% |
| 2026-08-04 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +87.155% | 3 | 113 | -49.647% |
| 2026-07-31 | 8.0900 | 8.3300 | 8.0300 | 8.3300 | +4.648% | 13 | 117 | -5.762% |
| 2026-07-28 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +3.916% | 1 | 117 | -1.382% |
| 2026-07-27 | 8.0400 | 8.0400 | 7.6600 | 7.6600 | -14.222% | 10 | 115 | +2.480% |
| 2026-07-24 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +9.169% | 1 | 116 | -12.094% |
| 2026-07-23 | 8.3400 | 8.3400 | 8.1800 | 8.1800 | -18.930% | 9 | 111 | -4.034% |
| 2026-07-17 | 9.5700 | 10.0900 | 9.5700 | 10.0900 | -19.602% | 54 | 59 | -22.200% |
| 2026-07-10 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +30.052% | 4 | 59 | -37.450% |
| 2026-06-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.366% | 4 | 55 | -18.653% |
| 2026-06-25 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -8.373% | 6 | 55 | -17.542% |
| 2026-06-23 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -7.398% | 1 | 55 | -24.447% |
| 2026-06-12 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +6.857% | 10 | 46 | -30.036% |
| 2026-06-10 | 11.0300 | 11.0300 | 10.5000 | 10.5000 | -32.476% | 2 | 47 | -25.238% |
| 2026-06-04 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -3.656% | 10 | 37 | -49.518% |
| 2026-06-01 | 16.2900 | 16.2900 | 16.1400 | 16.1400 | +2.934% | 13 | 28 | -51.363% |
| 2026-05-29 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +9.116% | 3 | 25 | -49.936% |
| 2026-05-27 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +0.913% | 2 | 25 | -45.372% |
| 2026-05-26 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +22.442% | 2 | 23 | -44.874% |
| 2026-05-12 | 11.0900 | 11.6300 | 11.0900 | 11.6300 | +73.582% | 2 | 22 | -32.502% |
| 2026-04-30 | 6.4900 | 6.7000 | 6.4800 | 6.7000 | +8.239% | 27 | 22 | +17.164% |
| 2026-04-28 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +0.650% | 20 | 20 | +26.817% |
| 2026-04-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.151% | 1 | 1 | +27.642% |
| 2026-04-23 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 0.000% | 1 | 1 | +29.112% |